Origin Company, Limited (6513.T) JPX

1,065.00

+2(+0.19%)

Updated at December 05 10:35AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,0701,0631,0631,0701,0608,000
December 03, 20251,0551,0601,0601,0601,0551,300
December 02, 20251,0571,0561,0561,0571,0511,100
December 01, 20251,0881,0581,0581,0881,0518,300
November 28, 20251,0541,0771,0771,0771,0548,800
November 27, 20251,0521,0521,0521,0551,0442,400
November 26, 20251,0511,0521,0521,0521,0376,000
November 25, 20251,0431,0511,0511,0511,0354,200
November 21, 20251,0461,0401,0401,0461,0356,800
November 20, 20251,0671,0491,0491,0671,0423,700
November 19, 20251,0431,0471,0471,0661,04310,300
November 18, 20251,0381,0501,0501,0501,0372,400
November 17, 20251,0411,0401,0401,0421,0401,500
November 14, 20251,0391,0461,0461,0461,0391,000
November 13, 20251,0501,0511,0511,0531,0446,900
November 12, 20251,0401,0381,0381,0401,0375,000
November 11, 20251,0481,0481,0481,0481,0402,900
November 10, 20251,0481,0481,0481,0501,0411,700
November 07, 20251,0421,0451,0451,0501,0402,800
November 06, 20251,0501,0501,0501,0591,0406,000
November 05, 20251,0651,0491,0491,0651,0452,300
November 04, 20251,0621,0491,0491,0621,0492,900
October 31, 20251,0431,0521,0521,0651,0436,600
October 30, 20251,0421,0441,0441,0501,04110,900
October 29, 20251,0441,0431,0431,0441,043900
October 28, 20251,0451,0431,0431,0451,0425,200
October 27, 20251,0451,0431,0431,0491,0423,600
October 24, 20251,0431,0411,0411,0441,0397,300
October 23, 20251,0391,0391,0391,0411,0396,500
October 22, 20251,0421,0391,0391,0431,0398,200
October 21, 20251,0441,0421,0421,0441,0422,200
October 20, 20251,0491,0441,0441,0491,0421,400
October 17, 20251,0441,0401,0401,0451,0403,900
October 16, 20251,0501,0451,0451,0561,0454,900
October 15, 20251,0471,0521,0521,0521,0476,300
October 14, 20251,0471,0501,0501,0571,0476,600
October 10, 20251,0661,0671,0671,0671,0603,200
October 09, 20251,0751,0701,0701,0751,0641,000
October 08, 20251,0701,0701,0701,0751,0641,800
October 07, 20251,0771,0701,0701,0771,0701,000
October 06, 20251,0781,0771,0771,0781,0654,000
October 03, 20251,0591,0621,0621,0681,0584,600
October 02, 20251,0741,0661,0661,0741,0581,900
October 01, 20251,0831,0581,0581,0831,0567,500
September 30, 20251,0801,0831,0831,0841,0792,200
September 29, 20251,0951,0741,0741,0981,0742,500
September 26, 20251,0981,1061,1061,1171,09611,400
September 25, 20251,0891,0951,0951,0951,0893,500
September 24, 20251,0921,0961,0961,0971,0863,200
September 22, 20251,0871,0921,0921,1011,0869,300
September 19, 20251,0871,0851,0851,0871,0852,000
September 18, 20251,0871,0861,0861,0881,086700
September 17, 20251,0881,0861,0861,0931,0864,500
September 16, 20251,0861,0881,0881,0901,0864,500
September 12, 20251,0871,0851,0851,0891,0852,700
September 11, 20251,0871,0851,0851,0891,0854,300
September 10, 20251,0861,0901,0901,0901,0853,800
September 09, 20251,0951,0861,0861,0951,0862,000
September 08, 20251,0871,0861,0861,0941,0862,100
September 05, 20251,0961,0861,0861,0961,0822,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved